ASX:NZM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	0.78	0.79	0.77	0.77	0.77	-1.91%	705
Nov 6, 2026	0.77	0.81	0.77	0.79	0.79	3.29%	30,043
Nov 5, 2026	0.77	0.77	0.76	0.76	0.76	-1.30%	80,587
Nov 4, 2026	0.78	0.78	0.74	0.77	0.77	1.32%	50,208
Nov 3, 2026	0.78	0.78	0.75	0.76	0.76	-0.65%	106,312
Nov 2, 2026	0.78	0.78	0.77	0.77	0.77	-0.65%	31,740
Oct 30, 2026	0.78	0.78	0.76	0.77	0.77	-1.28%	82,721
Oct 29, 2026	0.79	0.79	0.78	0.78	0.78	-0.64%	61,812
Oct 28, 2026	0.78	0.81	0.78	0.79	0.79	0.64%	3,877
Oct 27, 2026	0.78	0.80	0.78	0.78	0.78	-2.50%	22,857
Oct 26, 2026	0.80	0.80	0.80	0.80	0.80	-	4,653
Oct 23, 2026	0.80	0.80	0.80	0.80	0.80	-3.03%	23,300
Oct 22, 2026	0.82	0.83	0.81	0.83	0.83	1.23%	20,194
Oct 21, 2026	0.82	0.82	0.82	0.82	0.82	-0.61%	6,507
Oct 20, 2026	0.83	0.83	0.82	0.82	0.82	-0.61%	23,141
Oct 16, 2026	0.83	0.83	0.83	0.83	0.83	0.61%	15,006
Oct 14, 2026	0.83	0.84	0.82	0.82	0.82	-1.20%	32,267
Oct 13, 2026	0.83	0.83	0.83	0.83	0.83	-	4,084
Oct 12, 2026	0.85	0.85	0.82	0.83	0.83	-1.78%	3,514
Oct 9, 2026	0.83	0.85	0.83	0.85	0.85	1.81%	43,285
Oct 8, 2026	0.83	0.83	0.83	0.83	0.83	-1.78%	1,064
Oct 7, 2026	0.84	0.85	0.83	0.85	0.85	0.90%	4,677
Oct 6, 2026	0.84	0.84	0.84	0.84	0.84	-0.89%	1
Oct 5, 2026	0.84	0.85	0.84	0.85	0.85	1.81%	18,959
Oct 2, 2026	0.84	0.85	0.82	0.83	0.83	-	28,092
Oct 1, 2026	0.86	0.86	0.83	0.83	0.83	-1.78%	34,448
Sep 30, 2026	0.84	0.86	0.84	0.85	0.85	-	48,496
Sep 29, 2026	0.84	0.85	0.84	0.85	0.85	1.81%	1,257
Sep 28, 2026	0.85	0.85	0.83	0.83	0.83	-1.78%	17,291
Sep 25, 2026	0.84	0.85	0.84	0.85	0.85	0.60%	31,088
Sep 24, 2026	0.86	0.86	0.84	0.84	0.84	-1.75%	23,945
Sep 23, 2026	0.86	0.87	0.85	0.86	0.86	-3.93%	63,237
Sep 22, 2026	0.89	0.89	0.89	0.89	0.89	2.89%	3,683
Sep 21, 2026	0.87	0.87	0.87	0.87	0.87	0.58%	7,547
Sep 18, 2026	0.84	0.86	0.82	0.86	0.86	3.61%	29,579
Sep 17, 2026	0.84	0.85	0.83	0.83	0.83	-0.60%	28,545
Sep 16, 2026	0.84	0.84	0.83	0.84	0.84	-0.60%	44,347
Sep 15, 2026	0.85	0.85	0.83	0.84	0.84	-0.59%	67,777
Sep 14, 2026	0.86	0.86	0.85	0.85	0.85	-2.31%	24,622
Sep 11, 2026	0.87	0.87	0.87	0.87	0.87	-0.57%	139
Sep 10, 2026	0.90	0.90	0.86	0.87	0.87	-1.29%	3,487
Sep 9, 2026	0.91	0.91	0.91	0.91	0.88	0.55%	625
Sep 8, 2026	0.91	0.91	0.91	0.91	0.88	-	1,755
Sep 7, 2026	0.90	0.91	0.89	0.91	0.88	1.12%	3,567
Sep 4, 2026	0.89	0.90	0.89	0.90	0.87	-1.65%	105,008
Sep 3, 2026	0.89	0.91	0.89	0.91	0.88	-	10,358
Sep 2, 2026	0.91	0.91	0.91	0.91	0.88	-1.09%	410
Sep 1, 2026	0.91	0.92	0.90	0.92	0.89	-1.60%	12,411
Aug 31, 2026	0.93	0.94	0.90	0.94	0.91	3.32%	3,825
Aug 28, 2026	0.91	0.92	0.91	0.91	0.88	-0.55%	2,193